633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,193000,230461180,3955,3955,3955,3955,14
|
|
20250212,192900,230461180,3955,3955,3955,3955,0
|
|
20250212,192800,230461180,3955,3955,3955,3955,0
|
|
20250212,192700,230461180,3955,3955,3955,3955,0
|
|
20250212,192600,230461180,3955,3955,3955,3955,0
|
|
20250212,192500,230461180,3955,3955,3955,3955,0
|
|
20250212,192400,230461180,3955,3955,3955,3955,0
|
|
20250212,192300,230461180,3955,3955,3955,3955,0
|
|
20250212,192200,230461180,3955,3955,3955,3955,0
|
|
20250212,192100,230461180,3955,3955,3955,3955,0
|
|
20250212,192000,230461180,3955,3955,3955,3955,0
|
|
20250212,191900,230461180,3955,3955,3955,3955,0
|
|
20250212,191800,230461180,3955,3955,3955,3955,0
|
|
20250212,191700,230461180,3955,3955,3955,3955,0
|
|
20250212,191600,230461180,3955,3955,3955,3955,0
|
|
20250212,191500,230461180,3955,3955,3955,3955,0
|
|
20250212,191400,230461180,3955,3955,3955,3955,0
|
|
20250212,191300,230461180,3955,3955,3955,3955,0
|
|
20250212,191200,230461180,3955,3955,3955,3955,0
|
|
20250212,191100,230461180,3955,3955,3955,3955,0
|
|
20250212,191000,230461180,3955,3955,3955,3955,0
|
|
20250212,190900,230461180,3955,3955,3955,3955,0
|
|
20250212,190800,230461180,3955,3955,3955,3955,0
|
|
20250212,190700,230461180,3955,3955,3955,3955,0
|
|
20250212,190600,230461180,3955,3955,3955,3955,0
|
|
20250212,190500,230461180,3955,3955,3955,3955,0
|
|
20250212,190400,230461180,3955,3955,3955,3955,0
|
|
20250212,190300,230461180,3955,3955,3955,3955,0
|
|
20250212,190200,230461180,3955,3955,3955,3955,0
|
|
20250212,190100,230461180,3955,3955,3955,3955,0
|
|
20250212,190000,230461180,3955,3955,3955,3955,14
|
|
20250212,185900,230461180,3955,3955,3955,3955,0
|
|
20250212,185800,230461180,3955,3955,3955,3955,0
|
|
20250212,185700,230461180,3955,3955,3955,3955,0
|
|
20250212,185600,230461180,3955,3955,3955,3955,0
|
|
20250212,185500,230461180,3955,3955,3955,3955,0
|
|
20250212,185400,230461180,3955,3955,3955,3955,0
|
|
20250212,185300,230461180,3955,3955,3955,3955,0
|
|
20250212,185200,230461180,3955,3955,3955,3955,0
|
|
20250212,185100,230461180,3955,3955,3955,3955,0
|
|
20250212,185000,230461180,3955,3955,3955,3955,0
|
|
20250212,184900,230461180,3955,3955,3955,3955,0
|
|
20250212,184800,230461180,3955,3955,3955,3955,0
|
|
20250212,184700,230461180,3955,3955,3955,3955,0
|
|
20250212,184600,230461180,3955,3955,3955,3955,0
|
|
20250212,184500,230461180,3955,3955,3955,3955,0
|
|
20250212,184400,230461180,3955,3955,3955,3955,0
|
|
20250212,184300,230461180,3955,3955,3955,3955,0
|
|
20250212,184200,230461180,3955,3955,3955,3955,0
|
|
20250212,184100,230461180,3955,3955,3955,3955,0
|
|
20250212,184000,230461180,3955,3955,3955,3955,0
|
|
20250212,183900,230461180,3955,3955,3955,3955,0
|
|
20250212,183800,230461180,3955,3955,3955,3955,0
|
|
20250212,183700,230461180,3955,3955,3955,3955,0
|
|
20250212,183600,230461180,3955,3955,3955,3955,0
|
|
20250212,183500,230461180,3955,3955,3955,3955,0
|
|
20250212,183400,230461180,3955,3955,3955,3955,0
|
|
20250212,183300,230461180,3955,3955,3955,3955,0
|
|
20250212,183200,230461180,3955,3955,3955,3955,0
|
|
20250212,183100,230461180,3955,3955,3955,3955,0
|
|
20250212,183000,230461180,3955,3955,3955,3955,14
|
|
20250212,182900,230461180,3955,3955,3955,3955,0
|
|
20250212,182800,230461180,3955,3955,3955,3955,0
|
|
20250212,182700,230461180,3955,3955,3955,3955,0
|
|
20250212,182600,230461180,3955,3955,3955,3955,0
|
|
20250212,182500,230461180,3955,3955,3955,3955,0
|
|
20250212,182400,230461180,3955,3955,3955,3955,0
|
|
20250212,182300,230461180,3955,3955,3955,3955,0
|
|
20250212,182200,230461180,3955,3955,3955,3955,0
|
|
20250212,182100,230461180,3955,3955,3955,3955,0
|
|
20250212,182000,230461180,3955,3955,3955,3955,0
|
|
20250212,181900,230461180,3955,3955,3955,3955,0
|
|
20250212,181800,230461180,3955,3955,3955,3955,0
|
|
20250212,181700,230461180,3955,3955,3955,3955,0
|
|
20250212,181600,230461180,3955,3955,3955,3955,0
|
|
20250212,181500,230461180,3955,3955,3955,3955,0
|
|
20250212,181400,230461180,3955,3955,3955,3955,0
|
|
20250212,181300,230461180,3955,3955,3955,3955,0
|
|
20250212,181200,230461180,3955,3955,3955,3955,0
|
|
20250212,181100,230461180,3955,3955,3955,3955,0
|
|
20250212,181000,230461180,3955,3955,3955,3955,0
|
|
20250212,180900,230461180,3955,3955,3955,3955,0
|
|
20250212,180800,230461180,3955,3955,3955,3955,0
|
|
20250212,180700,230461180,3955,3955,3955,3955,0
|
|
20250212,180600,230461180,3955,3955,3955,3955,0
|
|
20250212,180500,230461180,3955,3955,3955,3955,0
|
|
20250212,180400,230461180,3955,3955,3955,3955,0
|
|
20250212,180300,230461180,3955,3955,3955,3955,0
|
|
20250212,180200,230461180,3955,3955,3955,3955,0
|
|
20250212,180100,230461180,3955,3955,3955,3955,0
|
|
20250212,180000,230461180,3955,3955,3955,3955,14
|
|
20250212,175900,230461180,3955,3955,3955,3955,0
|
|
20250212,175800,230461180,3955,3955,3955,3955,0
|
|
20250212,175700,230461180,3955,3955,3955,3955,0
|
|
20250212,175600,230461180,3955,3955,3955,3955,0
|
|
20250212,175500,230461180,3955,3955,3955,3955,0
|
|
20250212,175400,230461180,3955,3955,3955,3955,0
|
|
20250212,175300,230461180,3955,3955,3955,3955,0
|
|
20250212,175200,230461180,3955,3955,3955,3955,0
|
|
20250212,175100,230461180,3955,3955,3955,3955,0
|
|
20250212,175000,230461180,3955,3955,3955,3955,0
|
|
20250212,174900,230461180,3955,3955,3955,3955,0
|
|
20250212,174800,230461180,3955,3955,3955,3955,0
|
|
20250212,174700,230461180,3955,3955,3955,3955,0
|
|
20250212,174600,230461180,3955,3955,3955,3955,0
|
|
20250212,174500,230461180,3955,3955,3955,3955,0
|
|
20250212,174400,230461180,3955,3955,3955,3955,0
|
|
20250212,174300,230461180,3955,3955,3955,3955,0
|
|
20250212,174200,230461180,3955,3955,3955,3955,0
|
|
20250212,174100,230461180,3955,3955,3955,3955,0
|
|
20250212,174000,230461180,3955,3955,3955,3955,0
|
|
20250212,173900,230461180,3955,3955,3955,3955,0
|
|
20250212,173800,230461180,3955,3955,3955,3955,0
|
|
20250212,173700,230461180,3955,3955,3955,3955,0
|
|
20250212,173600,230461180,3955,3955,3955,3955,0
|
|
20250212,173500,230461180,3955,3955,3955,3955,0
|
|
20250212,173400,230461180,3955,3955,3955,3955,0
|
|
20250212,173300,230461180,3955,3955,3955,3955,0
|
|
20250212,173200,230461180,3955,3955,3955,3955,0
|
|
20250212,173100,230461180,3955,3955,3955,3955,0
|
|
20250212,173000,230461180,3955,3955,3955,3955,14
|
|
20250212,172900,230461180,3955,3955,3955,3955,0
|
|
20250212,172800,230461180,3955,3955,3955,3955,0
|
|
20250212,172700,230461180,3955,3955,3955,3955,0
|
|
20250212,172600,230461180,3955,3955,3955,3955,0
|
|
20250212,172500,230461180,3955,3955,3955,3955,0
|
|
20250212,172400,230461180,3955,3955,3955,3955,0
|
|
20250212,172300,230461180,3955,3955,3955,3955,0
|
|
20250212,172200,230461180,3955,3955,3955,3955,0
|
|
20250212,172100,230461180,3955,3955,3955,3955,0
|
|
20250212,172000,230461180,3955,3955,3955,3955,0
|
|
20250212,171900,230461180,3955,3955,3955,3955,0
|
|
20250212,171800,230461180,3955,3955,3955,3955,0
|
|
20250212,171700,230461180,3955,3955,3955,3955,0
|
|
20250212,171600,230461180,3955,3955,3955,3955,0
|
|
20250212,171500,230461180,3955,3955,3955,3955,0
|
|
20250212,171400,230461180,3955,3955,3955,3955,0
|
|
20250212,171300,230461180,3955,3955,3955,3955,0
|
|
20250212,171200,230461180,3955,3955,3955,3955,0
|
|
20250212,171100,230461180,3955,3955,3955,3955,0
|
|
20250212,171000,230461180,3955,3955,3955,3955,0
|
|
20250212,170900,230461180,3955,3955,3955,3955,0
|
|
20250212,170800,230461180,3955,3955,3955,3955,0
|
|
20250212,170700,230461180,3955,3955,3955,3955,0
|
|
20250212,170600,230461180,3955,3955,3955,3955,0
|
|
20250212,170500,230461180,3955,3955,3955,3955,0
|
|
20250212,170400,230461180,3955,3955,3955,3955,0
|
|
20250212,170300,230461180,3955,3955,3955,3955,0
|
|
20250212,170200,230461180,3955,3955,3955,3955,0
|
|
20250212,170100,230461180,3955,3955,3955,3955,0
|
|
20250212,170000,230461180,3955,3955,3955,3955,14
|
|
20250212,165900,230461180,3955,3955,3955,3955,0
|
|
20250212,165800,230461180,3955,3955,3955,3955,0
|
|
20250212,165700,230461180,3955,3955,3955,3955,0
|
|
20250212,165600,230461180,3955,3955,3955,3955,0
|
|
20250212,165500,230461180,3955,3955,3955,3955,0
|
|
20250212,165400,230461180,3955,3955,3955,3955,0
|
|
20250212,165300,230461180,3955,3955,3955,3955,0
|
|
20250212,165200,230461180,3955,3955,3955,3955,0
|
|
20250212,165100,230461180,3955,3955,3955,3955,0
|
|
20250212,165000,230461180,3955,3955,3955,3955,0
|
|
20250212,164900,230461180,3955,3955,3955,3955,0
|
|
20250212,164800,230461180,3955,3955,3955,3955,0
|
|
20250212,164700,230461180,3955,3955,3955,3955,0
|
|
20250212,164600,230461180,3955,3955,3955,3955,0
|
|
20250212,164500,230461180,3955,3955,3955,3955,0
|
|
20250212,164400,230461180,3955,3955,3955,3955,0
|
|
20250212,164300,230461180,3955,3955,3955,3955,0
|
|
20250212,164200,230461180,3955,3955,3955,3955,0
|
|
20250212,164100,230461180,3955,3955,3955,3955,0
|
|
20250212,164000,230461180,3955,3955,3955,3955,0
|
|
20250212,163900,230461180,3955,3955,3955,3955,0
|
|
20250212,163800,230461180,3955,3955,3955,3955,0
|
|
20250212,163700,230461180,3955,3955,3955,3955,0
|
|
20250212,163600,230461180,3955,3955,3955,3955,0
|
|
20250212,163500,230461180,3955,3955,3955,3955,0
|
|
20250212,163400,230461180,3955,3955,3955,3955,0
|
|
20250212,163300,230461180,3955,3955,3955,3955,0
|
|
20250212,163200,230461180,3955,3955,3955,3955,0
|
|
20250212,163100,230461180,3955,3955,3955,3955,0
|
|
20250212,163000,230461180,3955,3955,3955,3955,14
|
|
20250212,162900,230461180,3955,3955,3955,3955,0
|
|
20250212,162800,230461180,3955,3955,3955,3955,0
|
|
20250212,162700,230461180,3955,3955,3955,3955,0
|
|
20250212,162600,230461180,3955,3955,3955,3955,0
|
|
20250212,162500,230461180,3955,3955,3955,3955,0
|
|
20250212,162400,230461180,3955,3955,3955,3955,0
|
|
20250212,162300,230461180,3955,3955,3955,3955,0
|
|
20250212,162200,230461180,3955,3955,3955,3955,0
|
|
20250212,162100,230461180,3955,3955,3955,3955,0
|
|
20250212,162000,230461180,3955,3955,3955,3955,0
|
|
20250212,161900,230461180,3955,3955,3955,3955,0
|
|
20250212,161800,230461180,3955,3955,3955,3955,0
|
|
20250212,161700,230461180,3955,3955,3955,3955,0
|
|
20250212,161600,230461180,3955,3955,3955,3955,0
|
|
20250212,161500,230461180,3955,3955,3955,3955,0
|
|
20250212,161400,230461180,3955,3955,3955,3955,0
|
|
20250212,161300,230461180,3955,3955,3955,3955,0
|
|
20250212,161200,230461180,3955,3955,3955,3955,0
|
|
20250212,161100,230461180,3955,3955,3955,3955,0
|
|
20250212,161000,230461180,3955,3955,3955,3955,0
|
|
20250212,160900,230461180,3955,3955,3955,3955,0
|
|
20250212,160800,230461180,3955,3955,3955,3955,0
|
|
20250212,160700,230461180,3955,3955,3955,3955,0
|
|
20250212,160600,230461180,3955,3955,3955,3955,0
|
|
20250212,160500,230461180,3955,3955,3955,3955,0
|
|
20250212,160400,230461180,3955,3955,3955,3955,0
|
|
20250212,160300,230461180,3955,3955,3955,3955,0
|
|
20250212,160200,230461180,3955,3955,3955,3955,0
|
|
20250212,160100,230461180,3955,3955,3955,3955,0
|
|
20250212,160000,230461180,3955,3955,3955,3955,14
|
|
20250212,155900,230461180,3955,3955,3955,3955,0
|
|
20250212,155800,230461180,3955,3955,3955,3955,0
|
|
20250212,155700,230461180,3955,3955,3955,3955,0
|
|
20250212,155600,230461180,3955,3955,3955,3955,0
|
|
20250212,155500,230461180,3955,3955,3955,3955,0
|
|
20250212,155400,230461180,3955,3955,3955,3955,0
|
|
20250212,155300,230461180,3955,3955,3955,3955,0
|
|
20250212,155200,230461180,3955,3955,3955,3955,0
|
|
20250212,155100,230461180,3955,3955,3955,3955,0
|
|
20250212,155000,230461180,3955,3955,3955,3955,0
|
|
20250212,154900,230461180,3955,3955,3955,3955,0
|
|
20250212,154800,230461180,3955,3955,3955,3955,0
|
|
20250212,154700,230461180,3955,3955,3955,3955,0
|
|
20250212,154600,230461180,3955,3955,3955,3955,0
|
|
20250212,154500,230461180,3955,3955,3955,3955,0
|
|
20250212,154400,230461180,3955,3955,3955,3955,0
|
|
20250212,154300,230461180,3955,3955,3955,3955,0
|
|
20250212,154200,230461180,3955,3955,3955,3955,0
|
|
20250212,154100,230461180,3955,3955,3955,3955,0
|
|
20250212,154000,230461180,3955,3955,3955,3955,0
|
|
20250212,153900,230461180,3955,3955,3955,3955,0
|
|
20250212,153800,230461180,3955,3955,3955,3955,0
|
|
20250212,153700,230461180,3955,3955,3955,3955,0
|
|
20250212,153600,230461180,3955,3955,3955,3955,0
|
|
20250212,153500,230461180,3955,3955,3955,3955,0
|
|
20250212,153400,230461180,3955,3955,3955,3955,0
|
|
20250212,153300,230461180,3955,3955,3955,3955,0
|
|
20250212,153200,230461180,3955,3955,3955,3955,0
|
|
20250212,153100,230461180,3955,3955,3955,3955,0
|
|
20250212,153000,230461180,3955,3955,3955,3955,28
|
|
20250212,152900,230405810,3955,3955,3955,3955,0
|
|
20250212,152800,230405810,3955,3955,3955,3955,0
|
|
20250212,152700,230405810,3955,3955,3955,3955,0
|
|
20250212,152600,230405810,3955,3955,3955,3955,0
|
|
20250212,152500,230405810,3955,3955,3955,3955,0
|
|
20250212,152400,230405810,3955,3955,3955,3955,0
|
|
20250212,152300,230405810,3955,3955,3955,3955,0
|
|
20250212,152200,230405810,3955,3955,3955,3955,0
|
|
20250212,152100,230405810,3955,3955,3955,3955,0
|
|
20250212,152000,230405810,3955,3955,3955,3955,0
|
|
20250212,151900,230405810,3955,3945,3955,3935,1281
|
|
20250212,151800,225358845,3955,3940,3955,3940,23
|
|
20250212,151700,225268180,3955,3950,3955,3950,8
|
|
20250212,151600,225236560,3940,3955,3955,3940,9
|
|
20250212,151500,225201025,3955,3955,3955,3955,0
|
|
20250212,151400,225201025,3955,3955,3955,3955,0
|
|
20250212,151300,225201025,3955,3955,3955,3955,2
|
|
20250212,151200,225193115,3955,3955,3955,3955,0
|
|
20250212,151100,225193115,3955,3955,3955,3955,0
|
|
20250212,151000,225193115,3955,3955,3955,3955,185
|
|
20250212,150900,224461440,3955,3955,3955,3955,0
|
|
20250212,150800,224461440,3955,3955,3955,3955,10
|
|
20250212,150700,224421890,3940,3940,3940,3940,251
|
|
20250212,150600,223432950,3940,3940,3940,3940,55
|
|
20250212,150500,223216250,3940,3940,3940,3940,233
|
|
20250212,150400,222298230,3940,3940,3940,3940,110
|
|
20250212,150300,221864830,3940,3940,3940,3940,70
|
|
20250212,150200,221589030,3940,3940,3940,3940,0
|
|
20250212,150100,221589030,3940,3940,3940,3940,49
|
|
20250212,150000,221395970,3940,3945,3945,3940,5441
|
|
20250212,145900,199957975,3945,3945,3945,3945,800
|
|
20250212,145800,196801975,3955,3955,3955,3955,0
|
|
20250212,145700,196801975,3955,3955,3955,3955,0
|
|
20250212,145600,196801975,3955,3955,3955,3955,0
|
|
20250212,145500,196801975,3955,3955,3955,3955,2
|
|
20250212,145400,196794065,3945,3945,3945,3945,0
|
|
20250212,145300,196794065,3945,3945,3945,3945,900
|
|
20250212,145200,193243565,3955,3955,3955,3955,17
|
|
20250212,145100,193176330,3955,3945,3955,3945,200
|
|
20250212,145000,192386330,3945,3945,3945,3945,0
|
|
20250212,144900,192386330,3945,3945,3945,3945,30
|
|
20250212,144800,192267980,3945,3945,3945,3945,0
|
|
20250212,144700,192267980,3945,3945,3945,3945,422
|
|
20250212,144600,190603190,3950,3950,3950,3950,78
|
|
20250212,144500,190295090,3950,3950,3950,3950,500
|
|
20250212,144400,188320090,3965,3965,3965,3965,0
|
|
20250212,144300,188320090,3965,3965,3965,3965,0
|
|
20250212,144200,188320090,3965,3965,3965,3965,0
|
|
20250212,144100,188320090,3965,3965,3965,3965,1
|
|
20250212,144000,188316125,3950,3950,3950,3950,0
|
|
20250212,143900,188316125,3950,3975,3975,3950,501
|
|
20250212,143800,186337150,3950,3950,3950,3950,571
|
|
20250212,143700,184081700,3950,3950,3950,3950,0
|
|
20250212,143600,184081700,3950,3950,3950,3950,0
|
|
20250212,143500,184081700,3950,3950,3950,3950,51
|
|
20250212,143400,183880250,3950,3950,3950,3950,0
|
|
20250212,143300,183880250,3950,3950,3950,3950,0
|
|
20250212,143200,183880250,3950,3950,3950,3950,0
|
|
20250212,143100,183880250,3950,3950,3950,3950,278
|
|
20250212,143000,182782150,3950,3950,3950,3950,0
|
|
20250212,142900,182782150,3950,3950,3950,3950,6
|
|
20250212,142800,182758450,3970,3970,3970,3970,0
|
|
20250212,142700,182758450,3970,3970,3970,3970,0
|
|
20250212,142600,182758450,3970,3970,3970,3970,2
|
|
20250212,142500,182750510,3970,3970,3970,3970,0
|
|
20250212,142400,182750510,3970,3970,3970,3970,12
|
|
20250212,142300,182702870,3970,3970,3970,3970,0
|
|
20250212,142200,182702870,3970,3970,3970,3970,0
|
|
20250212,142100,182702870,3970,3970,3970,3970,0
|
|
20250212,142000,182702870,3970,3970,3970,3970,10
|
|
20250212,141900,182663170,3980,3980,3980,3980,0
|
|
20250212,141800,182663170,3980,3980,3980,3980,1
|
|
20250212,141700,182659190,3945,3960,3960,3945,1907
|
|
20250212,141600,175127580,3960,3960,3960,3960,44
|
|
20250212,141500,174953340,3965,3965,3965,3965,0
|
|
20250212,141400,174953340,3965,3965,3965,3965,0
|
|
20250212,141300,174953340,3965,3965,3965,3965,0
|
|
20250212,141200,174953340,3965,3965,3965,3965,200
|
|
20250212,141100,174160340,3970,3970,3970,3970,1
|
|
20250212,141000,174156370,3960,3960,3960,3960,0
|
|
20250212,140900,174156370,3960,3960,3960,3960,1200
|
|
20250212,140800,169404370,3970,3970,3970,3970,1
|
|
20250212,140700,169400400,3965,3965,3965,3965,175
|
|
20250212,140600,168706525,3965,3965,3965,3965,0
|
|
20250212,140500,168706525,3965,3965,3965,3965,40
|
|
20250212,140400,168547925,3960,3960,3960,3960,0
|
|
20250212,140300,168547925,3960,3960,3960,3960,200
|
|
20250212,140200,167755925,3965,3965,3965,3965,488
|
|
20250212,140100,165821005,3965,3965,3965,3965,0
|
|
20250212,140000,165821005,3965,3965,3965,3965,0
|
|
20250212,135900,165821005,3965,3965,3965,3965,0
|
|
20250212,135800,165821005,3965,3965,3965,3965,12
|
|
20250212,135700,165773425,3965,3965,3965,3965,0
|
|
20250212,135600,165773425,3965,3965,3965,3965,0
|
|
20250212,135500,165773425,3965,3965,3965,3965,5
|
|
20250212,135400,165753600,3970,3970,3970,3970,0
|
|
20250212,135300,165753600,3970,3965,3970,3965,101
|
|
20250212,135200,165353130,3960,3960,3960,3960,0
|
|
20250212,135100,165353130,3960,3960,3960,3960,0
|
|
20250212,135000,165353130,3960,3960,3960,3960,0
|
|
20250212,134900,165353130,3960,3960,3960,3960,0
|
|
20250212,134800,165353130,3960,3960,3960,3960,0
|
|
20250212,134700,165353130,3960,3960,3960,3960,0
|
|
20250212,134600,165353130,3960,3950,3960,3950,1001
|
|
20250212,134500,161399170,3950,3950,3950,3950,0
|
|
20250212,134400,161399170,3950,3950,3950,3950,0
|
|
20250212,134300,161399170,3950,3950,3950,3950,2
|
|
20250212,134200,161391270,3940,3940,3940,3940,0
|
|
20250212,134100,161391270,3940,3960,3960,3940,740
|
|
20250212,134000,158473670,3960,3960,3960,3960,3
|
|
20250212,133900,158461790,3960,3960,3960,3960,0
|
|
20250212,133800,158461790,3960,3960,3960,3960,10
|
|
20250212,133700,158422190,3960,3960,3960,3960,0
|
|
20250212,133600,158422190,3960,3960,3960,3960,0
|
|
20250212,133500,158422190,3960,3945,3960,3940,65
|
|
20250212,133400,158165055,3940,3940,3940,3940,0
|
|
20250212,133300,158165055,3940,3950,3950,3940,4490
|
|
20250212,133200,140442085,3955,3960,3960,3955,1856
|
|
20250212,133100,133101600,3960,3960,3960,3960,0
|
|
20250212,133000,133101600,3960,3960,3960,3960,0
|
|
20250212,132900,133101600,3960,3965,3965,3960,2002
|
|
20250212,132800,125169880,3970,3970,3970,3970,0
|
|
20250212,132700,125169880,3970,3970,3970,3970,0
|
|
20250212,132600,125169880,3970,3970,3970,3970,25
|
|
20250212,132500,125070630,3980,3980,3980,3980,39
|
|
20250212,132400,124915410,3970,3970,3970,3970,10
|
|
20250212,132300,124875710,3970,3970,3970,3970,20
|
|
20250212,132200,124796310,3970,3970,3970,3970,0
|
|
20250212,132100,124796310,3970,3970,3970,3970,0
|
|
20250212,132000,124796310,3970,3970,3970,3970,0
|
|
20250212,131900,124796310,3970,3970,3970,3970,1000
|
|
20250212,131800,120826310,3970,3970,3970,3970,0
|
|
20250212,131700,120826310,3970,3970,3970,3970,0
|
|
20250212,131600,120826310,3970,3975,3975,3970,16
|
|
20250212,131500,120762780,3975,3975,3975,3975,0
|
|
20250212,131400,120762780,3975,3975,3975,3975,0
|
|
20250212,131300,120762780,3975,3975,3975,3975,0
|
|
20250212,131200,120762780,3975,3975,3975,3975,0
|
|
20250212,131100,120762780,3975,3975,3975,3975,0
|
|
20250212,131000,120762780,3975,3975,3975,3975,0
|
|
20250212,130900,120762780,3975,3975,3975,3975,0
|
|
20250212,130800,120762780,3975,3975,3975,3975,0
|
|
20250212,130700,120762780,3975,3975,3975,3975,0
|
|
20250212,130600,120762780,3975,3975,3975,3975,352
|
|
20250212,130500,119363580,3965,3965,3965,3965,0
|
|
20250212,130400,119363580,3965,3965,3965,3965,0
|
|
20250212,130300,119363580,3965,3965,3965,3965,9
|
|
20250212,130200,119327895,3975,3975,3975,3975,1
|
|
20250212,130100,119323920,3965,3965,3965,3965,0
|
|
20250212,130000,119323920,3965,3965,3965,3965,0
|
|
20250212,125900,119323920,3965,3965,3965,3965,0
|
|
20250212,125800,119323920,3965,3965,3965,3965,35
|
|
20250212,125700,119185145,3970,3970,3970,3970,0
|
|
20250212,125600,119185145,3970,3970,3970,3970,0
|
|
20250212,125500,119185145,3970,3970,3970,3970,0
|
|
20250212,125400,119185145,3970,3970,3970,3970,46
|
|
20250212,125300,119002525,3975,3975,3975,3975,0
|
|
20250212,125200,119002525,3975,3975,3975,3975,100
|
|
20250212,125100,118605025,3970,3970,3970,3970,0
|
|
20250212,125000,118605025,3970,3970,3970,3970,934
|
|
20250212,124900,114897045,3970,3970,3970,3970,3
|
|
20250212,124800,114885135,3970,3970,3970,3970,0
|
|
20250212,124700,114885135,3970,3970,3970,3970,0
|
|
20250212,124600,114885135,3970,3970,3970,3970,2
|
|
20250212,124500,114877195,3970,3970,3970,3970,10
|
|
20250212,124400,114837495,3970,3970,3970,3970,0
|
|
20250212,124300,114837495,3970,3970,3970,3970,0
|
|
20250212,124200,114837495,3970,3970,3970,3970,0
|
|
20250212,124100,114837495,3970,3970,3970,3970,270
|
|
20250212,124000,113765595,3960,3960,3960,3960,0
|
|
20250212,123900,113765595,3960,3960,3960,3960,0
|
|
20250212,123800,113765595,3960,3960,3960,3960,0
|
|
20250212,123700,113765595,3960,3960,3960,3960,0
|
|
20250212,123600,113765595,3960,3960,3960,3960,6
|
|
20250212,123500,113741835,3960,3965,3965,3960,696
|
|
20250212,123400,110985175,3965,3965,3965,3965,0
|
|
20250212,123300,110985175,3965,3965,3965,3965,0
|
|
20250212,123200,110985175,3965,3965,3965,3965,0
|
|
20250212,123100,110985175,3965,3965,3965,3965,0
|
|
20250212,123000,110985175,3965,3965,3965,3965,0
|
|
20250212,122900,110985175,3965,3965,3965,3965,0
|
|
20250212,122800,110985175,3965,3965,3965,3965,0
|
|
20250212,122700,110985175,3965,3965,3965,3965,3
|
|
20250212,122600,110973280,3965,3965,3965,3965,0
|
|
20250212,122500,110973280,3965,3970,3970,3965,1377
|
|
20250212,122400,105511640,3985,3985,3985,3985,0
|
|
20250212,122300,105511640,3985,3985,3985,3985,0
|
|
20250212,122200,105511640,3985,3985,3985,3985,0
|
|
20250212,122100,105511640,3985,3985,3985,3985,0
|
|
20250212,122000,105511640,3985,3985,3985,3985,3
|
|
20250212,121900,105499685,3985,3985,3985,3985,0
|
|
20250212,121800,105499685,3985,3985,3985,3985,0
|
|
20250212,121700,105499685,3985,3985,3985,3985,0
|
|
20250212,121600,105499685,3985,3985,3985,3985,0
|
|
20250212,121500,105499685,3985,3985,3985,3985,1
|
|
20250212,121400,105495700,3985,3985,3985,3985,0
|
|
20250212,121300,105495700,3985,3985,3985,3985,0
|
|
20250212,121200,105495700,3985,3985,3985,3985,0
|
|
20250212,121100,105495700,3985,3985,3985,3985,100
|
|
20250212,121000,105097200,3985,3985,3985,3985,0
|
|
20250212,120900,105097200,3985,3965,3985,3965,51
|
|
20250212,120800,104894965,3965,3965,3965,3965,406
|
|
20250212,120700,103285175,3965,3965,3965,3965,0
|
|
20250212,120600,103285175,3965,3965,3965,3965,223
|
|
20250212,120500,102400980,3960,3960,3960,3960,100
|
|
20250212,120400,102004980,3955,3955,3955,3955,0
|
|
20250212,120300,102004980,3955,3965,3965,3955,2763
|
|
20250212,120200,91063740,3965,3970,3970,3965,1529
|
|
20250212,120100,84997885,3975,3975,3975,3975,405
|
|
20250212,120000,83388010,3980,3980,3980,3980,0
|
|
20250212,115900,83388010,3980,3980,3980,3980,100
|
|
20250212,115800,82990010,3990,3990,3990,3990,2
|
|
20250212,115700,82982030,3980,3980,3980,3980,0
|
|
20250212,115600,82982030,3980,3980,3980,3980,0
|
|
20250212,115500,82982030,3980,3980,3980,3980,0
|
|
20250212,115400,82982030,3980,3980,3980,3980,0
|
|
20250212,115300,82982030,3980,3980,3980,3980,90
|
|
20250212,115200,82623830,3975,3975,3975,3975,0
|
|
20250212,115100,82623830,3975,3975,3975,3975,0
|
|
20250212,115000,82623830,3975,3975,3975,3975,0
|
|
20250212,114900,82623830,3975,3975,3975,3975,0
|
|
20250212,114800,82623830,3975,3975,3975,3975,150
|
|
20250212,114700,82027580,3985,3985,3985,3985,0
|
|
20250212,114600,82027580,3985,3985,3985,3985,0
|
|
20250212,114500,82027580,3985,3985,3985,3985,97
|
|
20250212,114400,81641035,3990,3990,3990,3990,2
|
|
20250212,114300,81633055,3990,3990,3990,3990,0
|
|
20250212,114200,81633055,3990,3990,3990,3990,0
|
|
20250212,114100,81633055,3990,3990,3990,3990,0
|
|
20250212,114000,81633055,3990,3990,3990,3990,0
|
|
20250212,113900,81633055,3990,4000,4000,3990,35
|
|
20250212,113800,81493395,3990,3990,4000,3990,270
|
|
20250212,113700,80415995,4000,4000,4000,4000,4
|
|
20250212,113600,80399995,4000,4000,4000,4000,0
|
|
20250212,113500,80399995,4000,4000,4000,4000,0
|
|
20250212,113400,80399995,4000,4000,4000,4000,0
|
|
20250212,113300,80399995,4000,4000,4000,4000,2
|
|
20250212,113200,80391995,4000,4000,4000,4000,0
|
|
20250212,113100,80391995,4000,4000,4000,4000,0
|
|
20250212,113000,80391995,4000,4000,4000,4000,0
|
|
20250212,112900,80391995,4000,4000,4000,4000,0
|
|
20250212,112800,80391995,4000,4000,4000,4000,5
|
|
20250212,112700,80371995,4000,4000,4000,4000,20
|
|
20250212,112600,80291995,4000,4000,4000,4000,0
|
|
20250212,112500,80291995,4000,4000,4000,4000,0
|
|
20250212,112400,80291995,4000,4000,4000,4000,0
|
|
20250212,112300,80291995,4000,3990,4000,3990,101
|
|
20250212,112200,79888995,3990,3990,3990,3990,89
|
|
20250212,112100,79533885,3990,3990,3990,3980,8
|
|
20250212,112000,79501995,3970,3970,3970,3970,0
|
|
20250212,111900,79501995,3970,3970,3970,3970,0
|
|
20250212,111800,79501995,3970,3970,3970,3970,38
|
|
20250212,111700,79351135,3985,3985,3985,3985,19
|
|
20250212,111600,79275420,3990,3990,3990,3990,20
|
|
20250212,111500,79195620,3990,3990,3990,3990,1
|
|
20250212,111400,79191630,3985,3985,3985,3985,0
|
|
20250212,111300,79191630,3985,3985,3985,3985,295
|
|
20250212,111200,78016055,3985,3985,3985,3985,0
|
|
20250212,111100,78016055,3985,3985,3985,3985,0
|
|
20250212,111000,78016055,3985,3980,3985,3980,2
|
|
20250212,110900,78008090,3985,3975,3985,3960,1001
|
|
20250212,110800,74041835,3985,3980,3985,3980,21
|
|
20250212,110700,73958225,3970,3985,3985,3970,2503
|
|
20250212,110600,64018745,3985,3985,3985,3985,264
|
|
20250212,110500,62966705,3990,3990,3990,3990,3
|
|
20250212,110400,62954735,3990,3990,3990,3990,0
|
|
20250212,110300,62954735,3990,3990,3990,3990,0
|
|
20250212,110200,62954735,3990,3990,3990,3990,0
|
|
20250212,110100,62954735,3990,3990,3990,3990,23
|
|
20250212,110000,62862965,4020,4020,4020,4020,0
|
|
20250212,105900,62862965,4020,4020,4020,4020,0
|
|
20250212,105800,62862965,4020,4020,4020,4020,0
|
|
20250212,105700,62862965,4020,4005,4020,4000,235
|
|
20250212,105600,61922795,4030,4030,4030,4030,0
|
|
20250212,105500,61922795,4030,4030,4030,4030,0
|
|
20250212,105400,61922795,4030,4030,4030,4030,0
|
|
20250212,105300,61922795,4030,4030,4030,4030,1
|
|
20250212,105200,61918765,4000,4005,4010,4000,149
|
|
20250212,105100,61322100,4005,4030,4030,4005,102
|
|
20250212,105000,60913565,4030,4030,4030,4030,3
|
|
20250212,104900,60901475,4030,4030,4030,4030,0
|
|
20250212,104800,60901475,4030,4025,4030,4025,10
|
|
20250212,104700,60861190,4025,4020,4025,4020,10
|
|
20250212,104600,60820955,4020,4020,4020,4020,225
|
|
20250212,104500,59916455,4020,4020,4020,4020,0
|
|
20250212,104400,59916455,4020,4020,4020,4020,0
|
|
20250212,104300,59916455,4020,4020,4020,4020,110
|
|
20250212,104200,59474255,4020,4020,4020,4020,0
|
|
20250212,104100,59474255,4020,4020,4020,4020,0
|
|
20250212,104000,59474255,4020,4020,4020,4020,0
|
|
20250212,103900,59474255,4020,4015,4020,4015,151
|
|
20250212,103800,58867240,3995,3990,3995,3990,112
|
|
20250212,103700,58420180,3990,3980,3990,3980,1305
|
|
20250212,103600,53224540,3980,3980,3980,3980,487
|
|
20250212,103500,51286280,3980,3980,3980,3980,0
|
|
20250212,103400,51286280,3980,3980,3980,3980,0
|
|
20250212,103300,51286280,3980,3980,3980,3980,154
|
|
20250212,103200,50673360,3985,3985,3985,3985,300
|
|
20250212,103100,49477860,3985,3985,3985,3985,0
|
|
20250212,103000,49477860,3985,3985,3985,3985,0
|
|
20250212,102900,49477860,3985,3985,3985,3985,0
|
|
20250212,102800,49477860,3985,3985,3985,3985,0
|
|
20250212,102700,49477860,3985,3985,3985,3985,0
|
|
20250212,102600,49477860,3985,3985,3985,3985,1
|
|
20250212,102500,49473875,3980,3980,3980,3980,5
|
|
20250212,102400,49453975,3975,3975,3975,3975,0
|
|
20250212,102300,49453975,3975,3980,3980,3975,256
|
|
20250212,102200,48435205,3990,3990,3990,3990,0
|
|
20250212,102100,48435205,3990,3990,3990,3990,0
|
|
20250212,102000,48435205,3990,3990,3990,3990,0
|
|
20250212,101900,48435205,3990,3990,3990,3990,1
|
|
20250212,101800,48431215,3995,3995,3995,3995,0
|
|
20250212,101700,48431215,3995,3995,3995,3995,0
|
|
20250212,101600,48431215,3995,3995,3995,3995,0
|
|
20250212,101500,48431215,3995,3995,3995,3995,0
|
|
20250212,101400,48431215,3995,3995,3995,3995,0
|
|
20250212,101300,48431215,3995,3995,3995,3995,0
|
|
20250212,101200,48431215,3995,3995,3995,3995,0
|
|
20250212,101100,48431215,3995,3995,3995,3995,0
|
|
20250212,101000,48431215,3995,3995,3995,3995,0
|
|
20250212,100900,48431215,3995,3995,3995,3995,0
|
|
20250212,100800,48431215,3995,3995,3995,3995,0
|
|
20250212,100700,48431215,3995,3970,3995,3970,50
|
|
20250212,100600,48232365,3970,3970,3970,3970,200
|
|
20250212,100500,47438365,3970,3970,3970,3970,50
|
|
20250212,100400,47239865,3970,3970,3970,3970,20
|
|
20250212,100300,47160465,3995,3970,3995,3970,124
|
|
20250212,100200,46668160,3970,3970,3970,3970,0
|
|
20250212,100100,46668160,3970,3975,3975,3970,909
|
|
20250212,100000,43059410,3975,3975,3975,3975,120
|
|
20250212,095900,42582410,3995,3995,3995,3995,20
|
|
20250212,095800,42502510,3995,3995,3995,3995,11
|
|
20250212,095700,42458565,3995,3995,3995,3995,1
|
|
20250212,095600,42454570,3970,3970,3970,3970,0
|
|
20250212,095500,42454570,3970,3980,3980,3970,200
|
|
20250212,095400,41659735,3980,3985,3985,3980,55
|
|
20250212,095300,41440820,3985,3995,3995,3985,2623
|
|
20250212,095200,30981840,3995,3995,3995,3995,0
|
|
20250212,095100,30981840,3995,3995,3995,3995,0
|
|
20250212,095000,30981840,3995,3995,3995,3995,5
|
|
20250212,094900,30961865,4000,4005,4005,4000,59
|
|
20250212,094800,30725835,4015,4015,4015,4015,0
|
|
20250212,094700,30725835,4015,4015,4015,4015,0
|
|
20250212,094600,30725835,4015,4015,4015,4015,5
|
|
20250212,094500,30705760,4015,4015,4015,4015,204
|
|
20250212,094400,29886700,4015,4005,4015,4005,46
|
|
20250212,094300,29702450,4015,4010,4015,4010,50
|
|
20250212,094200,29501850,4015,4020,4020,4015,200
|
|
20250212,094100,28698100,4020,4020,4020,4020,0
|
|
20250212,094000,28698100,4020,4020,4020,4020,0
|
|
20250212,093900,28698100,4020,4020,4020,4020,0
|
|
20250212,093800,28698100,4020,4020,4020,4020,0
|
|
20250212,093700,28698100,4020,4020,4020,4020,0
|
|
20250212,093600,28698100,4020,4020,4020,4020,150
|
|
20250212,093500,28095100,4020,4020,4020,4020,0
|
|
20250212,093400,28095100,4020,4020,4020,4020,0
|
|
20250212,093300,28095100,4020,4020,4020,4020,0
|
|
20250212,093200,28095100,4020,4020,4020,4020,0
|
|
20250212,093100,28095100,4020,4020,4020,4020,0
|
|
20250212,093000,28095100,4020,4020,4020,4020,2
|
|
20250212,092900,28087060,3990,3990,3990,3990,0
|
|
20250212,092800,28087060,3990,3990,3990,3990,0
|
|
20250212,092700,28087060,3990,4010,4010,3990,532
|
|
20250212,092600,25959410,4020,4020,4020,4020,0
|
|
20250212,092500,25959410,4020,4020,4020,4020,1
|
|
20250212,092400,25955390,4000,4000,4000,4000,102
|
|
20250212,092300,25547390,4020,4020,4020,4020,0
|
|
20250212,092200,25547390,4020,4020,4020,4020,2
|
|
20250212,092100,25539350,4020,4020,4020,4020,1481
|
|
20250212,092000,19585730,3980,3980,3980,3980,0
|
|
20250212,091900,19585730,3980,3980,3980,3980,154
|
|
20250212,091800,18972810,3980,3980,3980,3980,71
|
|
20250212,091700,18690230,3960,3960,3960,3960,100
|
|
20250212,091600,18294230,3955,3960,3960,3955,274
|
|
20250212,091500,17210060,3955,3955,3955,3955,530
|
|
20250212,091400,15113910,3960,3960,3960,3960,256
|
|
20250212,091300,14100150,3960,3960,3960,3960,0
|
|
20250212,091200,14100150,3960,3975,3975,3960,236
|
|
20250212,091100,13163395,3975,3975,3975,3975,338
|
|
20250212,091000,11819845,3975,3990,3990,3975,230
|
|
20250212,090900,10905520,3990,3990,3990,3990,0
|
|
20250212,090800,10905520,3990,3990,3990,3990,15
|
|
20250212,090700,10845670,3985,3985,3985,3985,0
|
|
20250212,090600,10845670,3985,3975,3985,3940,664
|
|
20250212,090500,8204215,3980,4010,4010,3980,708
|
|
20250212,090400,5375850,4030,4030,4030,4030,0
|
|
20250212,090300,5375850,4030,4010,4030,4000,318
|
|
20250212,090200,4102620,4030,4020,4030,4010,687
|
|
20250212,090100,1340535,4025,4035,4035,4025,257
|
|
20250212,090000,304690,4050,4065,4065,4050,75
|